Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 3.697 | 3.718 | 3.697 | 3.711 | 398,495 | +0.01(+0.38%) |
Sep 28, 2006 | 3.711 | 3.725 | 3.697 | 3.697 | 484,134 | -0.03(-0.84%) |
Sep 27, 2006 | 3.745 | 3.745 | 3.721 | 3.728 | 484,134 | -0.02(-0.65%) |
Sep 26, 2006 | 3.735 | 3.763 | 3.735 | 3.752 | 537,767 | -0.01(-0.28%) |
Sep 25, 2006 | 3.718 | 3.763 | 3.714 | 3.763 | 492,496 | +0.06(+1.50%) |
Sep 22, 2006 | 3.725 | 3.745 | 3.700 | 3.707 | 407,434 | -0.02(-0.56%) |
Sep 21, 2006 | 3.718 | 3.745 | 3.694 | 3.728 | 450,109 | +0.01(+0.19%) |
Sep 20, 2006 | 3.704 | 3.725 | 3.693 | 3.721 | 549,012 | +0.02(+0.56%) |
Sep 19, 2006 | 3.718 | 3.725 | 3.697 | 3.700 | 610,719 | -0.01(-0.37%) |
Sep 18, 2006 | 3.725 | 3.742 | 3.704 | 3.714 | 625,424 | -0.05(-1.20%) |
Sep 15, 2006 | 3.718 | 3.780 | 3.718 | 3.759 | 676,173 | +0.04(+1.12%) |
Sep 14, 2006 | 3.728 | 3.739 | 3.718 | 3.718 | 464,815 | -0.01(-0.37%) |
Sep 13, 2006 | 3.732 | 3.766 | 3.718 | 3.732 | 696,358 | -0.01(-0.37%) |
Sep 12, 2006 | 3.728 | 3.749 | 3.714 | 3.745 | 681,652 | +0.02(+0.47%) |
Sep 11, 2006 | 3.714 | 3.728 | 3.687 | 3.728 | 661,179 | +0.01(+0.37%) |
Sep 08, 2006 | 3.673 | 3.714 | 3.659 | 3.714 | 416,084 | +0.06(+1.52%) |
Sep 07, 2006 | 3.669 | 3.673 | 3.645 | 3.659 | 328,427 | -0.01(-0.19%) |
Sep 06, 2006 | 3.690 | 3.693 | 3.666 | 3.666 | 500,858 | -0.02(-0.56%) |
Sep 05, 2006 | 3.662 | 3.687 | 3.659 | 3.687 | 431,655 | +0.01(+0.19%) |
Sep 01, 2006 | 3.676 | 3.690 | 3.676 | 3.680 | 218,855 | -0.00(-0.09%) |
Aug 31, 2006 | 3.673 | 3.687 | 3.669 | 3.683 | 440,017 | +0.01(+0.28%) |
Aug 30, 2006 | 3.659 | 3.690 | 3.645 | 3.673 | 494,803 | +0.00(+0.00%) |
Aug 29, 2006 | 3.638 | 3.676 | 3.635 | 3.673 | 472,312 | +0.02(+0.47%) |
Aug 28, 2006 | 3.641 | 3.662 | 3.631 | 3.655 | 389,268 | +0.01(+0.28%) |
Aug 25, 2006 | 3.648 | 3.666 | 3.641 | 3.645 | 546,129 | +0.00(+0.11%) |
Aug 24, 2006 | 3.638 | 3.659 | 3.638 | 3.641 | 451,839 | -0.01(-0.38%) |
Aug 23, 2006 | 3.652 | 3.659 | 3.635 | 3.655 | 452,416 | +0.01(+0.38%) |
Aug 22, 2006 | 3.638 | 3.659 | 3.612 | 3.641 | 857,832 | +0.00(+0.10%) |
Aug 21, 2006 | 3.652 | 3.659 | 3.638 | 3.638 | 574,964 | -0.01(-0.38%) |
Aug 18, 2006 | 3.621 | 3.655 | 3.617 | 3.652 | 521,043 | +0.03(+0.77%) |
Aug 17, 2006 | 3.652 | 3.666 | 3.614 | 3.624 | 865,617 | -0.03(-0.95%) |
Aug 16, 2006 | 3.659 | 3.666 | 3.646 | 3.659 | 514,122 | +0.01(+0.38%) |
Aug 15, 2006 | 3.652 | 3.659 | 3.628 | 3.645 | 482,116 | +0.02(+0.57%) |
Aug 14, 2006 | 3.631 | 3.648 | 3.624 | 3.624 | 427,907 | -0.01(-0.29%) |
Aug 11, 2006 | 3.617 | 3.666 | 3.617 | 3.635 | 969,711 | +0.01(+0.21%) |
Aug 10, 2006 | 3.621 | 3.627 | 3.589 | 3.627 | 861,869 | +0.03(+0.85%) |
Aug 09, 2006 | 3.593 | 3.607 | 3.579 | 3.596 | 761,524 | +0.01(+0.15%) |
Aug 08, 2006 | 3.586 | 3.600 | 3.572 | 3.591 | 474,619 | +0.01(+0.23%) |
Aug 07, 2006 | 3.562 | 3.589 | 3.559 | 3.582 | 641,860 | +0.03(+0.78%) |
Aug 04, 2006 | 3.576 | 3.589 | 3.548 | 3.555 | 413,489 | -0.01(-0.39%) |
Aug 03, 2006 | 3.596 | 3.600 | 3.548 | 3.569 | 548,724 | -0.03(-0.77%) |
Aug 02, 2006 | 3.624 | 3.631 | 3.593 | 3.596 | 575,540 | -0.03(-0.77%) |
Aug 01, 2006 | 3.617 | 3.624 | 3.603 | 3.624 | 455,011 | +0.01(+0.19%) |
Jul 31, 2006 | 3.617 | 3.641 | 3.614 | 3.617 | 440,306 | -0.02(-0.48%) |
Jul 28, 2006 | 3.610 | 3.638 | 3.610 | 3.635 | 522,484 | +0.01(+0.29%) |
Jul 27, 2006 | 3.624 | 3.659 | 3.614 | 3.624 | 621,676 | -0.04(-1.04%) |
Jul 26, 2006 | 3.641 | 3.666 | 3.638 | 3.662 | 469,140 | +0.02(+0.67%) |
Jul 25, 2006 | 3.638 | 3.652 | 3.628 | 3.638 | 502,012 | -0.01(-0.29%) |
Jul 24, 2006 | 3.641 | 3.652 | 3.635 | 3.648 | 336,212 | +0.02(+0.48%) |
Jul 21, 2006 | 3.631 | 3.641 | 3.624 | 3.631 | 343,998 | -0.00(-0.10%) |
Jul 20, 2006 | 3.610 | 3.648 | 3.610 | 3.635 | 476,926 | -0.01(-0.19%) |
Jul 19, 2006 | 3.614 | 3.641 | 3.607 | 3.641 | 671,560 | +0.02(+0.61%) |
Jul 18, 2006 | 3.621 | 3.628 | 3.582 | 3.619 | 515,276 | +0.02(+0.64%) |
Jul 17, 2006 | 3.617 | 3.624 | 3.589 | 3.596 | 499,417 | -0.01(-0.38%) |
Jul 14, 2006 | 3.596 | 3.624 | 3.586 | 3.610 | 520,178 | +0.00(+0.10%) |
Jul 13, 2006 | 3.593 | 3.635 | 3.593 | 3.607 | 517,006 | -0.00(-0.10%) |
Jul 12, 2006 | 3.603 | 3.629 | 3.576 | 3.610 | 628,308 | -0.02(-0.48%) |
Jul 11, 2006 | 3.582 | 3.638 | 3.582 | 3.628 | 635,517 | +0.02(+0.67%) |
Jul 10, 2006 | 3.600 | 3.603 | 3.565 | 3.603 | 514,411 | +0.03(+0.78%) |
Jul 07, 2006 | 3.582 | 3.586 | 3.551 | 3.576 | 462,797 | -0.01(-0.39%) |
Jul 06, 2006 | 3.558 | 3.589 | 3.558 | 3.589 | 433,097 | +0.01(+0.39%) |
Jul 05, 2006 | 3.555 | 3.576 | 3.537 | 3.576 | 384,655 | +0.01(+0.29%) |